Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.31 | 48.38 | 47.67 | 47.72 | 9,513,708 | -0.48(-0.99%) |
Feb 26, 2015 | 48.96 | 48.96 | 48.01 | 48.20 | 10,705,746 | -1.23(-2.49%) |
Feb 25, 2015 | 49.38 | 49.66 | 49.01 | 49.43 | 8,404,521 | +0.32(+0.66%) |
Feb 24, 2015 | 49.38 | 49.39 | 48.86 | 49.11 | 6,650,110 | +0.12(+0.25%) |
Feb 23, 2015 | 48.81 | 49.44 | 48.68 | 48.98 | 8,295,778 | -0.34(-0.68%) |
Feb 20, 2015 | 49.18 | 49.35 | 48.55 | 49.32 | 11,998,936 | -0.03(-0.06%) |
Feb 19, 2015 | 48.35 | 49.66 | 47.88 | 49.35 | 12,325,812 | -0.23(-0.46%) |
Feb 18, 2015 | 49.79 | 50.55 | 49.49 | 49.57 | 12,197,355 | -1.27(-2.50%) |
Feb 17, 2015 | 50.61 | 51.21 | 50.15 | 50.85 | 10,454,448 | -0.30(-0.59%) |
Feb 13, 2015 | 50.38 | 51.15 | 51.15 | 51.15 | 11,502,442 | +1.35(+2.70%) |
Feb 12, 2015 | 49.95 | 50.39 | 49.49 | 49.80 | 11,798,166 | +0.65(+1.33%) |
Feb 11, 2015 | 48.68 | 49.58 | 48.37 | 49.15 | 11,553,140 | -0.08(-0.16%) |
Feb 10, 2015 | 49.14 | 49.32 | 48.15 | 49.23 | 10,876,175 | +0.10(+0.21%) |
Feb 09, 2015 | 49.22 | 49.68 | 48.98 | 49.13 | 11,142,027 | +0.26(+0.53%) |
Feb 06, 2015 | 49.41 | 49.51 | 48.64 | 48.87 | 10,569,435 | -0.06(-0.12%) |
Feb 05, 2015 | 48.53 | 48.94 | 48.00 | 48.93 | 12,026,690 | +1.23(+2.58%) |
Feb 04, 2015 | 48.24 | 48.27 | 47.24 | 47.70 | 16,901,100 | -1.35(-2.76%) |
Feb 03, 2015 | 48.46 | 49.21 | 48.16 | 49.05 | 21,583,868 | +1.43(+3.00%) |
Feb 02, 2015 | 46.68 | 47.63 | 45.91 | 47.62 | 13,914,250 | +2.02(+4.43%) |
Jan 30, 2015 | 45.06 | 46.20 | 44.28 | 45.60 | 14,534,705 | +0.12(+0.25%) |
Jan 29, 2015 | 45.75 | 46.04 | 43.91 | 45.49 | 15,686,795 | +0.17(+0.38%) |
Jan 28, 2015 | 47.25 | 47.39 | 45.25 | 45.31 | 11,986,037 | -2.14(-4.52%) |
Jan 27, 2015 | 47.27 | 47.90 | 47.10 | 47.46 | 8,201,793 | -0.20(-0.43%) |
Jan 26, 2015 | 46.99 | 47.79 | 46.26 | 47.66 | 8,094,564 | +0.85(+1.81%) |
Jan 23, 2015 | 47.32 | 47.58 | 46.80 | 46.81 | 8,829,096 | -0.47(-1.00%) |
Jan 22, 2015 | 47.14 | 47.48 | 46.34 | 47.28 | 12,090,075 | +0.55(+1.18%) |
Jan 21, 2015 | 46.26 | 46.91 | 45.78 | 46.73 | 11,017,077 | +0.98(+2.14%) |
Jan 20, 2015 | 45.48 | 45.82 | 44.72 | 45.75 | 9,492,046 | +0.08(+0.17%) |
Jan 16, 2015 | 44.71 | 45.96 | 44.52 | 45.67 | 13,854,003 | +1.21(+2.72%) |
Jan 15, 2015 | 46.06 | 46.25 | 44.44 | 44.47 | 13,801,302 | -0.88(-1.93%) |
Jan 14, 2015 | 44.76 | 45.46 | 44.06 | 45.34 | 13,770,556 | +0.13(+0.29%) |
Jan 13, 2015 | 45.75 | 46.22 | 44.54 | 45.21 | 14,143,019 | -0.46(-1.00%) |
Jan 12, 2015 | 46.45 | 46.54 | 45.33 | 45.67 | 11,461,959 | -1.34(-2.85%) |
Jan 09, 2015 | 47.02 | 47.31 | 46.35 | 47.01 | 11,026,635 | -0.01(-0.02%) |
Jan 08, 2015 | 46.96 | 47.42 | 46.27 | 47.01 | 14,289,106 | +1.14(+2.49%) |
Jan 07, 2015 | 46.35 | 46.51 | 45.51 | 45.87 | 17,056,918 | +0.30(+0.67%) |
Jan 06, 2015 | 47.27 | 48.22 | 45.53 | 45.57 | 24,931,802 | -1.96(-4.13%) |
Jan 05, 2015 | 49.03 | 49.22 | 47.38 | 47.53 | 15,119,215 | -2.38(-4.76%) |
Jan 02, 2015 | 49.60 | 50.31 | 49.40 | 49.90 | 7,874,556 | -0.10(-0.20%) |
Dec 31, 2014 | 50.21 | 50.00 | 50.00 | 50.00 | 8,180,894 | -0.63(-1.24%) |
Dec 30, 2014 | 50.40 | 50.83 | 50.16 | 50.63 | 6,267,168 | -0.13(-0.26%) |
Dec 29, 2014 | 51.01 | 51.18 | 50.36 | 50.77 | 7,234,534 | +0.17(+0.33%) |
Dec 26, 2014 | 51.08 | 51.26 | 50.34 | 50.60 | 4,612,879 | -0.18(-0.36%) |
Dec 24, 2014 | 51.08 | 50.78 | 50.78 | 50.78 | 5,315,731 | -0.67(-1.29%) |
Dec 23, 2014 | 50.92 | 51.68 | 50.54 | 51.45 | 11,282,361 | +1.11(+2.20%) |
Dec 22, 2014 | 50.74 | 51.01 | 49.59 | 50.34 | 13,133,627 | -1.06(-2.06%) |
Dec 19, 2014 | 50.42 | 51.41 | 49.69 | 51.40 | 24,615,344 | +0.89(+1.76%) |
Dec 18, 2014 | 50.12 | 50.57 | 48.27 | 50.50 | 21,998,478 | +2.03(+4.20%) |
Dec 17, 2014 | 46.44 | 49.00 | 46.35 | 48.47 | 21,215,076 | +2.69(+5.88%) |
Dec 16, 2014 | 44.49 | 47.05 | 44.05 | 45.78 | 17,884,296 | +1.11(+2.48%) |
Dec 15, 2014 | 45.82 | 45.98 | 44.53 | 44.67 | 13,560,594 | -0.55(-1.22%) |
Dec 12, 2014 | 45.39 | 46.19 | 45.12 | 45.22 | 11,985,406 | -0.84(-1.82%) |
Dec 11, 2014 | 45.83 | 47.39 | 45.83 | 46.06 | 11,288,729 | +0.05(+0.11%) |
Dec 10, 2014 | 46.28 | 46.45 | 45.49 | 46.01 | 13,592,125 | -1.03(-2.19%) |
Dec 09, 2014 | 46.59 | 47.97 | 45.88 | 47.04 | 16,744,347 | -0.05(-0.11%) |
Dec 08, 2014 | 48.50 | 48.61 | 46.98 | 47.09 | 14,035,188 | -2.04(-4.16%) |
Dec 05, 2014 | 50.23 | 50.23 | 49.69 | 49.13 | 13,564,988 | -1.06(-2.11%) |
Dec 04, 2014 | 50.80 | 51.00 | 49.73 | 50.19 | 14,719,996 | -1.08(-2.10%) |
Dec 03, 2014 | 50.44 | 51.57 | 50.16 | 51.26 | 16,438,127 | +1.15(+2.30%) |
Dec 02, 2014 | 48.75 | 50.38 | 48.69 | 50.11 | 16,136,566 | +1.04(+2.12%) |